Indicators

S&P Smallcap 600 Index Vanguard (NY: VIOO )

101.25 +0.65 (+0.65%)

Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	87.31	87.45	85.89	86.13	168,663	-0.57(-0.66%)
Sep 28, 2023	85.82	87.13	85.81	86.70	61,383	+1.07(+1.25%)
Sep 27, 2023	85.34	86.09	85.04	85.62	88,214	+0.86(+1.01%)
Sep 26, 2023	85.40	86.06	84.77	84.77	95,763	-1.27(-1.48%)
Sep 25, 2023	85.26	86.16	85.87	86.04	91,425	+0.34(+0.40%)
Sep 22, 2023	86.16	86.43	85.64	85.69	92,132	-0.19(-0.22%)
Sep 21, 2023	86.55	86.61	85.88	85.88	70,682	-1.35(-1.55%)
Sep 20, 2023	88.28	88.81	87.22	87.23	82,308	-0.67(-0.76%)
Sep 19, 2023	88.23	88.69	87.67	87.90	81,056	-0.22(-0.25%)
Sep 18, 2023	88.63	88.71	88.12	88.12	98,113	-0.50(-0.57%)
Sep 15, 2023	89.21	89.23	88.13	88.62	121,228	-0.92(-1.02%)
Sep 14, 2023	88.86	89.54	88.85	89.54	66,209	+1.50(+1.70%)
Sep 13, 2023	88.53	88.76	87.79	88.04	118,754	-0.42(-0.48%)
Sep 12, 2023	88.42	88.94	88.36	88.46	33,539	-0.10(-0.11%)
Sep 11, 2023	89.13	89.33	88.56	88.56	52,917	-0.04(-0.04%)
Sep 08, 2023	88.94	88.98	88.28	88.60	64,535	-0.33(-0.38%)
Sep 07, 2023	89.18	89.35	88.49	88.94	75,527	-0.72(-0.80%)
Sep 06, 2023	90.07	90.55	89.11	89.66	70,449	-0.11(-0.12%)
Sep 05, 2023	92.01	92.01	89.76	89.76	67,243	-2.77(-2.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.